Jason Co., Ltd. (TPEX:4570)
Taiwan · Delayed Price · Currency is TWD 70.00
+3.00 (4.48%)
At close: Dec 31, 2025
Jason Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 23,000 |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| Dec 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| Dec 26, 2025 | 65.00 | 67.00 | 64.70 | 67.00 | 67.00 | -0.45% | 5,000 |
| Dec 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 23, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 9 |
| Dec 22, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 19, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 18, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 17, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 16, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,015 |
| Dec 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 500 |
| Dec 11, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 10, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | 1,000 |
| Dec 9, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.36% | 1,000 |
| Dec 8, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.00% | 1,000 |
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3,000 |
| Dec 4, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.15% | 3,500 |
| Dec 3, 2025 | 64.80 | 64.90 | 64.80 | 64.90 | 64.90 | 1.72% | 6,000 |
| Dec 2, 2025 | 63.70 | 63.80 | 63.70 | 63.80 | 63.80 | -1.09% | 3,010 |
| Dec 1, 2025 | 64.10 | 64.50 | 64.10 | 64.50 | 64.50 | -2.27% | 3,100 |
| Nov 28, 2025 | 66.50 | 67.30 | 65.10 | 66.00 | 66.00 | -1.93% | 9,129 |
| Nov 27, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,005 |
| Nov 26, 2025 | 68.00 | 68.00 | 67.00 | 67.30 | 67.30 | -4.27% | 13,200 |
| Nov 25, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.43% | 1,000 |
| Nov 24, 2025 | 70.30 | 70.30 | 70.00 | 70.00 | 70.00 | -0.43% | 2,000 |
| Nov 21, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.14% | 1,000 |
| Nov 20, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 3,000 |
| Nov 19, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 3.54% | 2,000 |
| Nov 18, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.59% | 3,000 |
| Nov 17, 2025 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 0.15% | 2,072 |
| Nov 14, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 3,000 |
| Nov 13, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.45% | 120 |
| Nov 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.01% | 9,000 |
| Nov 11, 2025 | 67.00 | 69.80 | 67.00 | 69.80 | 69.80 | 3.71% | 1,007 |
| Nov 10, 2025 | 70.00 | 70.00 | 67.30 | 67.30 | 67.30 | -3.44% | 2,385 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | 69.70 | -0.43% | 5,007 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | 1,000 |
| Nov 5, 2025 | 69.50 | 69.90 | 69.50 | 69.90 | 69.90 | 1.16% | 6,000 |
| Nov 4, 2025 | 69.40 | 69.50 | 69.10 | 69.10 | 69.10 | -0.43% | 15,000 |
| Nov 3, 2025 | 69.10 | 69.40 | 68.80 | 69.40 | 69.40 | -3.07% | 20,628 |
| Oct 31, 2025 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | -0.42% | 6,000 |
| Oct 30, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | 3 |
| Oct 29, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 3.45% | 1,000 |
| Oct 28, 2025 | 69.20 | 71.90 | 69.00 | 69.50 | 69.50 | -3.34% | 15,000 |
| Oct 27, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.42% | 100 |
| Oct 23, 2025 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | 2.29% | 8,000 |
| Oct 22, 2025 | 70.50 | 72.00 | 69.40 | 70.00 | 70.00 | - | 12,021 |
| Oct 21, 2025 | 69.60 | 70.00 | 69.40 | 70.00 | 70.00 | -2.78% | 30,000 |